Home / Options
@KWU4
Options
Options data delayed by at least 10 minutes. | ||||||||
Call | Strike | Put | ||||||
---|---|---|---|---|---|---|---|---|
Open Interest | Premium | Change | Last | Last | Change | Premium | Open Interest | |
0 | 15,537.50 | 5'4 | 310'6s | 2800 | 0'1s | 0'0 | 6.25 | 0 |
0 | 15,037.50 | 5'4 | 300'6s | 2900 | 0'1s | 0'0 | 6.25 | 0 |
0 | 14,537.50 | 5'4 | 290'6s | 3000 | 0'1s | 0'0 | 6.25 | 0 |
0 | 14,037.50 | 5'4 | 280'6s | 3100 | 0'1s | 0'0 | 6.25 | 0 |
0 | 13,537.50 | 5'4 | 270'6s | 3200 | 0'1s | 0'0 | 6.25 | 0 |
0 | 13,037.50 | 5'4 | 260'6s | 3300 | 0'2s | 0'0 | 12.50 | 0 |
0 | 12,537.50 | 5'4 | 250'6s | 3400 | 0'2s | 0'0 | 12.50 | 0 |
0 | 12,037.50 | 5'4 | 240'6s | 3500 | 0'3s | 0'0 | 18.75 | 0 |
0 | 11,537.50 | 5'4 | 230'6s | 3600 | 0'3s | -0'1 | 18.75 | 0 |
0 | 11,037.50 | 5'4 | 220'6s | 3700 | 0'4s | -0'1 | 25.00 | 0 |
0 | 10,537.50 | 5'4 | 210'6s | 3800 | 0'5s | -0'1 | 31.25 | 0 |
0 | 10,037.50 | 5'4 | 200'6s | 3900 | 0'6s | -0'1 | 37.50 | 0 |
0 | 9,537.50 | 5'4 | 190'6s | 4000 | 1'0s | -0'1 | 50.00 | 10 |
0 | 9,043.75 | 5'4 | 180'7s | 4100 | 1'2s | -0'2 | 62.50 | 0 |
0 | 8,550.00 | 5'2 | 171'0s | 4200 | 1'5s | -0'2 | 81.25 | 0 |
0 | 8,068.75 | 5'2 | 161'3s | 4300 | 2'0s | -0'3 | 100.00 | 0 |
0 | 7,593.75 | 5'1 | 151'7s | 4400 | 2'5s | -0'3 | 131.25 | 0 |
0 | 7,131.25 | 5'1 | 142'5s | 4500 | 3'3s | -0'3 | 168.75 | 12 |
0 | 6,675.00 | 5'0 | 133'4s | 4600 | 4'2s | -0'4 | 212.50 | 17 |
0 | 6,237.50 | 4'7 | 124'6s | 4700 | 5'4s | -0'5 | 275.00 | 500 |
0 | 5,812.50 | 4'5 | 116'2s | 4800 | 6'7s | -0'7 | 343.75 | 11 |
1 | 5,400.00 | 4'3 | 108'0s | 4900 | 8'5s | -1'0 | 431.25 | 73 |
0 | 5,006.25 | 4'1 | 100'1s | 5000 | 10'5s | -1'3 | 531.25 | 332 |
0 | 4,631.25 | 3'6 | 92'5s | 5100 | 13'0s | -1'5 | 650.00 | 51 |
0 | 4,275.00 | 3'4 | 85'4s | 5200 | 15'7s | -1'7 | 793.75 | 98 |
0 | 3,943.75 | 3'2 | 78'7s | 5300 | 19'0s | -2'1 | 950.00 | 28 |
0 | 3,625.00 | 3'0 | 72'4s | 5400 | 22'5s | -2'3 | 1,131.25 | 151 |
0 | 3,331.25 | 2'6 | 66'5s | 5500 | 26'4s | -2'5 | 1,325.00 | 582 |
1 | 3,056.25 | 2'5 | 61'1s | 5600 | 30'7s | -2'6 | 1,543.75 | 145 |
212 | 2,800.00 | 2'4 | 56'0s | 5700 | 35'5s | -2'7 | 1,781.25 | 206 |
287 | 2,562.50 | 2'3 | 51'2s | 5800 | 40'5s | -3'1 | 2,031.25 | 81 |
20 | 2,337.50 | 2'1 | 46'6s | 5900 | 46'0s | -3'2 | 2,300.00 | 143 |
300 | 2,131.25 | 2'0 | 42'5s | 6000 | 51'6s | -3'4 | 2,587.50 | 447 |
30 | 1,943.75 | 1'6 | 38'7s | 6100 | 57'7s | -3'5 | 2,893.75 | 20 |
90 | 1,775.00 | 1'6 | 35'4s | 6200 | 64'2s | -3'6 | 3,212.50 | 92 |
33 | 1,618.75 | 1'5 | 32'3s | 6300 | 71'0s | -3'7 | 3,550.00 | 48 |
129 | 1,475.00 | 1'3 | 29'4s | 6400 | 78'0s | -4'0 | 3,900.00 | 41 |
352 | 1,343.75 | 1'2 | 26'7s | 6500 | 85'2s | -4'1 | 4,262.50 | 13 |
138 | 1,225.00 | 1'1 | 24'4s | 6600 | 92'5s | -4'3 | 4,631.25 | 2 |
82 | 1,112.50 | 0'7 | 22'2s | 6700 | 100'3s | -4'4 | 5,018.75 | 1 |
275 | 1,018.75 | 0'7 | 20'3s | 6800 | 108'2s | -4'5 | 5,412.50 | 36 |
2 | 931.25 | 0'6 | 18'5s | 6900 | 116'3s | -4'6 | 5,818.75 | 0 |
72 | 850.00 | 0'5 | 17'0s | 7000 | 124'5s | -4'7 | 6,231.25 | 0 |
11 | 775.00 | 0'4 | 15'4s | 7100 | 133'1s | -4'7 | 6,656.25 | 1 |
194 | 706.25 | 0'3 | 14'1s | 7200 | 141'5s | -5'0 | 7,081.25 | 0 |
69 | 650.00 | 0'3 | 13'0s | 7300 | 150'3s | -5'1 | 7,518.75 | 0 |
0 | 593.75 | 0'2 | 11'7s | 7400 | 159'2s | -5'1 | 7,962.50 | 0 |
116 | 543.75 | 0'1 | 10'7s | 7500 | 168'1s | -5'2 | 8,406.25 | 0 |
15 | 500.00 | 0'1 | 10'0s | 7600 | 177'1s | -5'2 | 8,856.25 | 0 |
3 | 462.50 | 0'1 | 9'2s | 7700 | 186'2s | -5'2 | 9,312.50 | 0 |
37 | 425.00 | 0'1 | 8'4s | 7800 | 195'4s | -5'2 | 9,775.00 | 0 |
0 | 393.75 | 0'1 | 7'7s | 7900 | 204'6s | -5'2 | 10,237.50 | 0 |
2 | 362.50 | 0'1 | 7'2s | 8000 | 214'1s | -5'2 | 10,706.25 | 0 |
0 | 337.50 | 0'1 | 6'6s | 8100 | 223'4s | -5'3 | 11,175.00 | 0 |
0 | 312.50 | 0'1 | 6'2s | 8200 | 233'0s | -5'2 | 11,650.00 | 0 |
4 | 287.50 | 0'1 | 5'6s | 8300 | 242'4s | -5'3 | 12,125.00 | 0 |
9 | 268.75 | 0'1 | 5'3s | 8400 | 252'0s | -5'3 | 12,600.00 | 0 |
10 | 250.00 | 0'1 | 5'0s | 8500 | 261'5s | -5'3 | 13,081.25 | 0 |
5 | 231.25 | 0'0 | 4'5s | 8600 | 271'2s | -5'3 | 13,562.50 | 0 |
5 | 218.75 | 0'1 | 4'3s | 8700 | 281'0s | -5'3 | 14,050.00 | 0 |
1 | 206.25 | 0'1 | 4'1s | 8800 | 290'6s | -5'3 | 14,537.50 | 0 |
8 | 193.75 | 0'1 | 3'7s | 8900 | 300'4s | -5'3 | 15,025.00 | 0 |
2 | 181.25 | 0'1 | 3'5s | 9000 | 310'2s | -5'3 | 15,512.50 | 0 |
1 | 168.75 | 0'0 | 3'3s | 9100 | 320'0s | -5'4 | 16,000.00 | 0 |
3 | 162.50 | 0'1 | 3'2s | 9200 | 329'7s | -5'4 | 16,493.75 | 0 |
1 | 150.00 | 0'0 | 3'0s | 9300 | 339'6s | -5'4 | 16,987.50 | 0 |
3 | 143.75 | 0'0 | 2'7s | 9400 | 349'5s | -5'4 | 17,481.25 | 0 |
9 | 137.50 | 0'1 | 2'6s | 9500 | 359'4s | -5'4 | 17,975.00 | 0 |
0 | 131.25 | 0'1 | 2'5s | 9600 | 369'4s | -5'3 | 18,475.00 | 0 |
0 | 125.00 | 0'1 | 2'4s | 9700 | 379'3s | -5'4 | 18,968.75 | 0 |
0 | 118.75 | 0'0 | 2'3s | 9800 | 389'3s | -5'3 | 19,468.75 | 0 |
0 | 112.50 | 0'0 | 2'2s | 9900 | 399'2s | -5'4 | 19,962.50 | 0 |
3 | 106.25 | 0'0 | 2'1s | 10000 | 409'2s | -5'4 | 20,462.50 | 0 |
0 | 100.00 | 0'0 | 2'0s | 10100 | 419'2s | -5'4 | 20,962.50 | 0 |
0 | 93.75 | 0'0 | 1'7s | 10200 | 429'2s | -5'4 | 21,462.50 | 0 |
0 | 93.75 | 0'0 | 1'7s | 10300 | 439'2s | -5'4 | 21,962.50 | 0 |
0 | 87.50 | 0'0 | 1'6s | 10400 | 449'2s | -5'4 | 22,462.50 | 0 |
0 | 81.25 | -0'1 | 1'5s | 10500 | 459'2s | -5'4 | 22,962.50 | 0 |
0 | 81.25 | 0'0 | 1'5s | 10600 | 469'2s | -5'4 | 23,462.50 | 0 |
0 | 75.00 | -0'1 | 1'4s | 10700 | 479'2s | -5'4 | 23,962.50 | 0 |
0 | 75.00 | 0'0 | 1'4s | 10800 | 489'2s | -5'4 | 24,462.50 | 0 |
0 | 68.75 | -0'1 | 1'3s | 10900 | 499'2s | -5'4 | 24,962.50 | 0 |
0 | 68.75 | 0'0 | 1'3s | 11000 | 509'2s | -5'4 | 25,462.50 | 0 |
0 | 68.75 | 0'0 | 1'3s | 11100 | 519'2s | -5'4 | 25,962.50 | 0 |
0 | 62.50 | 0'0 | 1'2s | 11200 | 529'2s | -5'4 | 26,462.50 | 0 |
0 | 62.50 | 0'0 | 1'2s | 11300 | 539'2s | -5'4 | 26,962.50 | 0 |
0 | 62.50 | 0'0 | 1'2s | 11400 | 549'2s | -5'4 | 27,462.50 | 0 |
0 | 56.25 | 0'0 | 1'1s | 11500 | 559'2s | -5'4 | 27,962.50 | 0 |
0 | 56.25 | 0'0 | 1'1s | 11600 | 569'2s | -5'4 | 28,462.50 | 0 |
0 | 56.25 | 0'0 | 1'1s | 11700 | 579'2s | -5'4 | 28,962.50 | 0 |
0 | 50.00 | 0'0 | 1'0s | 11800 | 589'2s | -5'4 | 29,462.50 | 0 |
0 | 50.00 | 0'0 | 1'0s | 11900 | 599'2s | -5'4 | 29,962.50 | 0 |
0 | 50.00 | 0'0 | 1'0s | 12000 | 609'2s | -5'4 | 30,462.50 | 0 |
0 | 50.00 | 0'0 | 1'0s | 12100 | 619'2s | -5'4 | 30,962.50 | 0 |
0 | 43.75 | 0'0 | 0'7s | 12200 | 629'2s | -5'4 | 31,462.50 | 0 |
0 | 43.75 | 0'0 | 0'7s | 12300 | 639'2s | -5'4 | 31,962.50 | 0 |
0 | 43.75 | 0'0 | 0'7s | 12400 | 649'2s | -5'4 | 32,462.50 | 0 |
0 | 37.50 | -0'1 | 0'6s | 12500 | 659'2s | -5'4 | 32,962.50 | 0 |
0 | 37.50 | 0'0 | 0'6s | 12600 | 669'2s | -5'4 | 33,462.50 | 0 |
0 | 37.50 | 0'0 | 0'6s | 12700 | 679'2s | -5'4 | 33,962.50 | 0 |
0 | 37.50 | 0'0 | 0'6s | 12800 | 689'2s | -5'4 | 34,462.50 | 0 |
0 | 37.50 | 0'0 | 0'6s | 12900 | 699'2s | -5'4 | 34,962.50 | 0 |
Options data delayed by at least 10 minutes. |